Skip to main content

Flexshares Dev Mkt Ex-US Factor Tilt Index Fund (NY: TLTD )

71.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 52.13 52.30 51.52 51.80 23,723 -0.32(-0.62%)
Jul 30, 2019 52.20 52.23 52.08 52.12 48,961 -0.48(-0.91%)
Jul 29, 2019 52.75 52.75 52.59 52.60 35,382 -0.17(-0.33%)
Jul 26, 2019 52.80 52.81 52.71 52.77 29,941 +0.09(+0.18%)
Jul 25, 2019 53.02 53.02 52.66 52.68 32,497 -0.47(-0.88%)
Jul 24, 2019 53.07 53.16 53.04 53.14 27,710 +0.03(+0.05%)
Jul 23, 2019 53.02 53.17 52.99 53.12 31,101 +0.31(+0.59%)
Jul 22, 2019 52.82 52.88 52.75 52.81 7,570 +0.07(+0.13%)
Jul 19, 2019 52.82 52.88 52.68 52.74 13,934 -0.07(-0.13%)
Jul 18, 2019 52.59 52.86 52.42 52.81 28,648 +0.10(+0.18%)
Jul 17, 2019 52.84 52.85 52.71 52.71 3,024 -0.10(-0.18%)
Jul 16, 2019 53.07 53.08 52.81 52.81 23,629 -0.28(-0.52%)
Jul 15, 2019 53.09 53.11 53.03 53.08 12,306 +0.05(+0.10%)
Jul 12, 2019 52.98 53.08 52.97 53.03 33,165 +0.07(+0.13%)
Jul 11, 2019 53.10 53.10 52.90 52.96 18,671 +0.08(+0.15%)
Jul 10, 2019 52.88 53.02 52.84 52.88 27,184 +0.23(+0.45%)
Jul 09, 2019 52.43 52.68 52.43 52.65 21,617 -0.39(-0.74%)
Jul 08, 2019 53.12 53.12 52.97 53.04 55,431 -0.28(-0.53%)
Jul 05, 2019 53.44 53.44 53.08 53.32 20,843 -0.29(-0.55%)
Jul 03, 2019 53.43 53.67 53.43 53.61 17,734 +0.38(+0.72%)
Jul 02, 2019 53.13 53.34 53.11 53.23 26,425 +0.10(+0.19%)
Jul 01, 2019 53.30 53.35 53.00 53.13 44,840 +0.33(+0.63%)
Jun 28, 2019 52.63 52.86 52.63 52.80 73,816 +0.37(+0.71%)
Jun 27, 2019 52.46 52.57 52.42 52.42 26,873 +0.20(+0.38%)
Jun 26, 2019 52.26 52.43 52.22 52.22 23,282 +0.03(+0.05%)
Jun 25, 2019 52.43 52.57 52.20 52.20 52,507 -0.30(-0.56%)
Jun 24, 2019 52.48 52.65 52.48 52.49 19,174 +0.02(+0.03%)
Jun 21, 2019 52.50 52.75 52.48 52.48 30,862 -0.13(-0.24%)
Jun 20, 2019 52.72 52.83 52.54 52.60 83,553 +0.37(+0.70%)
Jun 19, 2019 51.96 52.33 51.96 52.24 18,905 +0.42(+0.81%)
Jun 18, 2019 51.83 51.91 51.79 51.82 18,545 +0.52(+1.01%)
Jun 17, 2019 51.37 51.39 51.29 51.30 12,366 -0.12(-0.24%)
Jun 14, 2019 51.41 51.45 51.32 51.43 11,470 -0.27(-0.53%)
Jun 13, 2019 51.84 51.84 51.65 51.70 11,710 +0.06(+0.12%)
Jun 12, 2019 52.01 52.02 51.64 51.64 267,478 -0.48(-0.92%)
Jun 11, 2019 52.22 52.31 52.10 52.12 15,753 +0.25(+0.48%)
Jun 10, 2019 51.88 52.03 51.81 51.87 115,912 +0.16(+0.31%)
Jun 07, 2019 51.48 51.83 51.48 51.71 24,930 +0.59(+1.15%)
Jun 06, 2019 51.07 51.20 51.01 51.12 11,919 +0.15(+0.28%)
Jun 05, 2019 51.12 51.20 50.95 50.97 22,859 +0.03(+0.07%)
Jun 04, 2019 50.60 50.98 50.60 50.94 45,700 +0.74(+1.48%)
Jun 03, 2019 50.13 50.29 50.03 50.20 14,163 +0.08(+0.15%)
May 31, 2019 49.84 50.20 49.84 50.12 10,533 -0.45(-0.90%)
May 30, 2019 50.49 50.57 50.41 50.57 21,844 +0.31(+0.61%)
May 29, 2019 50.45 50.45 50.15 50.26 125,913 -0.35(-0.69%)
May 28, 2019 51.10 51.10 50.61 50.61 55,693 -0.41(-0.80%)
May 24, 2019 50.84 51.07 50.84 51.02 20,482 +0.50(+1.00%)
May 23, 2019 50.53 50.56 50.37 50.52 43,185 -0.53(-1.04%)
May 22, 2019 51.18 51.17 50.86 51.05 107,236 -0.28(-0.55%)
May 21, 2019 51.18 51.39 51.18 51.33 75,024 +0.39(+0.77%)
May 20, 2019 51.02 51.23 50.85 50.94 213,253 -0.38(-0.75%)
May 17, 2019 51.48 51.58 51.32 51.32 48,572 -0.32(-0.61%)
May 16, 2019 51.70 51.87 51.64 51.64 5,168 +0.24(+0.47%)
May 15, 2019 50.96 51.45 50.90 51.40 19,898 +0.13(+0.25%)
May 14, 2019 51.08 51.44 51.08 51.27 29,987 +0.48(+0.94%)
May 13, 2019 50.99 51.05 50.69 50.79 49,692 -1.00(-1.93%)
May 10, 2019 51.50 51.81 51.23 51.79 20,950 +0.32(+0.63%)
May 09, 2019 51.31 51.59 51.06 51.47 15,187 -0.39(-0.76%)
May 08, 2019 51.89 52.03 51.84 51.86 16,848 -0.05(-0.09%)
May 07, 2019 52.43 52.43 51.80 51.91 21,912 -0.86(-1.63%)
May 06, 2019 52.40 52.85 52.40 52.77 20,064 -0.58(-1.09%)
May 03, 2019 53.06 53.37 53.04 53.35 22,823 +0.52(+0.99%)
May 02, 2019 53.02 53.04 52.82 52.83 12,474 -0.17(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.